Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Henderson Land Dev C ADR (OP: HLDCY )

2.730 -0.030 (-1.09%)
Streaming Delayed Price Updated: 12:18 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 5.290 5.400 5.000 5.290 229,558 +0.09(+1.73%)
Nov 29, 2004 5.200 5.500 5.200 5.200 292,033 -0.15(-2.80%)
Nov 26, 2004 5.350 5.450 5.100 5.350 1,692,950 +0.00(+0.00%)
Nov 24, 2004 5.350 5.450 5.100 5.350 1,692,950 +0.30(+5.94%)
Nov 23, 2004 5.050 8.150 5.050 5.050 49,683 +0.05(+1.00%)
Nov 22, 2004 5.000 5.300 4.950 5.000 49,839 +0.00(+0.00%)
Nov 19, 2004 5.000 5.300 4.950 5.000 49,839 +0.00(+0.00%)
Nov 18, 2004 5.000 5.250 4.950 5.000 4,740 +0.00(+0.00%)
Nov 17, 2004 5.000 5.200 4.950 5.000 10,799 -0.05(-0.99%)
Nov 16, 2004 5.050 5.300 5.000 5.050 68,848 +0.00(+0.00%)
Nov 15, 2004 5.050 5.300 5.000 5.050 68,848 +0.00(+0.00%)
Nov 12, 2004 5.050 5.250 5.000 5.050 9,009 +0.15(+3.06%)
Nov 11, 2004 4.900 5.100 4.850 4.900 5,071 -0.10(-2.00%)
Nov 10, 2004 5.000 5.050 4.500 5.000 5,767 +0.00(+0.00%)
Nov 09, 2004 5.000 5.050 4.500 5.000 5,767 +0.20(+4.17%)
Nov 08, 2004 4.800 5.000 4.700 4.800 3,233 +0.05(+1.05%)
Nov 05, 2004 4.750 4.900 4.750 4.750 41,698 +0.00(+0.00%)
Nov 04, 2004 4.750 4.900 4.750 4.750 41,698 +0.15(+3.26%)
Nov 03, 2004 4.600 4.850 4.600 4.600 15,924 +0.00(+0.00%)
Nov 02, 2004 4.600 4.850 4.600 4.600 15,924 +0.10(+2.22%)
Nov 01, 2004 4.500 4.750 4.500 4.500 5,352 +0.00(+0.00%)
Oct 29, 2004 4.500 4.750 4.500 4.500 5,352 -0.05(-1.10%)
Oct 28, 2004 4.550 4.750 4.500 4.550 2,630 +0.05(+1.11%)
Oct 27, 2004 4.500 4.750 4.450 4.500 8,313 +0.00(+0.00%)
Oct 26, 2004 4.500 4.750 4.450 4.500 8,313 -0.10(-2.17%)
Oct 25, 2004 4.600 4.700 4.600 4.600 10,031 +0.00(+0.00%)
Oct 22, 2004 4.600 4.900 4.600 4.600 20,124 +0.00(+0.00%)
Oct 21, 2004 4.600 4.900 4.600 4.600 20,124 -0.35(-7.07%)
Oct 20, 2004 4.950 4.950 4.750 4.950 41,952 +0.00(+0.00%)
Oct 19, 2004 4.950 4.950 4.750 4.950 41,952 +0.23(+4.87%)
Oct 18, 2004 4.720 4.950 4.650 4.720 13,461 -0.03(-0.63%)
Oct 15, 2004 4.750 5.000 4.700 4.750 43,993 +0.00(+0.00%)
Oct 14, 2004 4.750 5.000 4.700 4.750 43,993 +0.00(+0.00%)
Oct 13, 2004 4.750 5.000 4.750 4.750 3,410 +0.00(+0.00%)
Oct 12, 2004 4.750 5.000 4.750 4.750 3,410 -0.15(-3.06%)
Oct 11, 2004 4.900 5.000 4.700 4.900 2,473 +0.15(+3.16%)
Oct 08, 2004 4.750 5.000 4.750 4.750 10,920 +0.00(+0.00%)
Oct 07, 2004 4.750 5.000 4.750 4.750 10,920 -0.05(-1.04%)
Oct 06, 2004 4.800 4.950 4.750 4.800 4,817 +0.05(+1.05%)
Oct 05, 2004 4.750 4.750 4.750 4.750 8,932 +0.05(+1.06%)
Oct 04, 2004 4.700 4.700 4.700 4.700 9,730 +0.05(+1.08%)
Oct 01, 2004 4.650 4.726 4.650 4.650 382,915 +0.00(+0.00%)
Sep 30, 2004 4.650 4.726 4.650 4.650 382,915 -0.15(-3.12%)
Sep 29, 2004 4.800 4.850 4.550 4.800 11,614 +0.00(+0.00%)
Sep 28, 2004 4.800 4.850 4.550 4.800 11,614 +0.10(+2.13%)
Sep 27, 2004 4.700 4.850 4.650 4.700 7,166 +0.00(+0.00%)
Sep 24, 2004 4.700 4.850 4.650 4.700 7,166 -0.05(-1.05%)
Sep 23, 2004 4.750 5.100 4.750 4.750 3,696 +0.00(+0.00%)
Sep 22, 2004 4.750 5.000 4.750 4.750 92,697 +0.00(+0.00%)
Sep 21, 2004 4.750 5.000 4.750 4.750 92,697 +0.00(+0.00%)
Sep 20, 2004 4.750 5.000 4.750 4.750 2,437 +0.00(+0.00%)
Sep 17, 2004 4.750 4.950 4.750 4.750 965 +0.05(+1.06%)
Sep 16, 2004 4.700 4.900 4.700 4.700 3,630 +0.00(+0.00%)
Sep 15, 2004 4.700 4.900 4.700 4.700 3,630 -0.25(-5.05%)
Sep 14, 2004 4.950 4.950 4.650 4.950 7,392 +0.20(+4.21%)
Sep 13, 2004 4.750 5.000 4.750 4.750 8,967 +0.00(+0.00%)
Sep 10, 2004 4.750 5.000 4.750 4.750 8,967 +0.05(+1.06%)
Sep 09, 2004 4.700 4.750 4.700 4.700 4,816 -0.15(-3.09%)
Sep 08, 2004 4.850 5.100 4.850 4.850 14,165 +0.00(+0.00%)
Sep 07, 2004 4.850 5.100 4.850 4.850 14,165 +0.15(+3.19%)
Sep 03, 2004 4.700 4.750 4.700 4.700 2,208 -0.15(-3.09%)
Sep 02, 2004 4.850 5.000 4.750 4.850 3,853 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.